Dark

SOFI
SoFi Technologies, Inc. Common Stock
stock NASDAQ

At Close

Jan 27, 2026 3:59:59 PM EST

25.45USD-1.357%(-0.35)38,767,858

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 27, 2026 9:28:30 AM EST

25.92USD+0.465%(+0.12)115,320

After-hours

Jan 27, 2026 4:58:30 PM EST

25.47USD+0.079%(+0.02)2,295,581

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	25.9000	25.930000	25.2100	25.4600	-1.318%	38,767,858	0.000%
2026-01-26	25.9000	26.400000	25.7700	25.8000	-0.193%	36,193,593	-1.318%
2026-01-23	26.0000	26.130000	25.6000	25.8500	-0.920%	34,262,098	-1.509%
2026-01-22	26.1800	26.390000	26.0000	26.0900	+1.755%	35,355,415	-2.415%
2026-01-21	25.5000	26.050000	24.9500	25.6400	+0.588%	50,184,876	-0.702%
2026-01-20	25.4400	26.339900	25.2100	25.4900	-2.449%	36,969,277	-0.118%
2026-01-16	26.5400	26.780000	26.0100	26.1300	-1.172%	40,797,943	-2.564%
2026-01-15	26.8100	27.330000	26.2100	26.4400	-0.862%	47,918,430	-3.707%
2026-01-14	27.0000	27.085000	25.9200	26.6700	-1.732%	40,784,115	-4.537%
2026-01-13	26.7000	27.200000	26.2200	27.1400	+2.030%	45,490,982	-6.190%
2026-01-12	27.2900	27.316000	26.2000	26.6000	-2.920%	49,097,530	-4.286%
2026-01-09	27.8050	28.375000	27.2300	27.4000	-1.154%	43,029,813	-7.080%
2026-01-08	27.0000	28.055000	26.5700	27.7200	+2.667%	50,457,917	-8.153%
2026-01-07	26.8650	27.180000	26.3650	27.0000	+0.074%	43,411,871	-5.704%
2026-01-06	29.2300	29.300000	26.0300	26.9800	-7.855%	120,080,947	-5.634%
2026-01-05	27.8100	29.860000	27.6000	29.2800	+6.628%	73,742,355	-13.046%
2026-01-02	26.6600	27.505000	25.7901	27.4600	+4.889%	54,988,961	-7.283%
2025-12-31	26.6800	26.900000	26.0601	26.1800	-1.431%	34,048,916	-2.750%
2025-12-30	27.0300	27.140000	26.5400	26.5600	-0.969%	28,420,825	-4.142%
2025-12-29	26.8700	27.410000	26.7400	26.8200	-0.924%	26,009,301	-5.071%
2025-12-26	27.5400	27.550000	27.0300	27.0700	-1.492%	24,721,953	-5.948%
2025-12-24	27.1700	27.540000	27.0300	27.4800	+1.067%	14,411,623	-7.351%
2025-12-23	27.0700	27.340000	26.8250	27.1900	-0.585%	26,359,995	-6.363%
2025-12-22	27.5950	27.620000	27.1000	27.3500	+0.404%	36,135,011	-6.910%
2025-12-19	26.6200	27.370000	26.2800	27.2400	+3.614%	43,915,815	-6.535%
2025-12-18	26.1800	26.715100	25.9502	26.2900	+4.036%	45,129,280	-3.157%
2025-12-17	26.6400	26.835000	25.1700	25.2700	-4.929%	49,939,562	+0.752%
2025-12-16	25.7400	26.740000	25.7200	26.5800	+2.943%	44,328,086	-4.214%
2025-12-15	27.4350	27.480000	25.7900	25.8200	-5.352%	50,137,633	-1.394%
2025-12-12	27.1450	27.500000	26.2000	27.2800	+0.776%	54,951,679	-6.672%
2025-12-11	26.8400	27.280000	26.5550	27.0700	-0.074%	42,116,100	-5.948%
2025-12-10	26.6500	27.680000	26.4800	27.0900	+0.969%	61,205,299	-6.017%
2025-12-09	27.2400	27.450000	26.5500	26.8300	-2.825%	57,793,135	-5.106%
2025-12-08	27.7300	27.830000	27.0500	27.6100	-0.612%	65,409,919	-7.787%
2025-12-05	27.3650	27.930000	26.9300	27.7800	-6.149%	138,235,385	-8.351%
2025-12-04	29.0350	29.700000	28.4800	29.6000	+1.823%	63,376,994	-13.986%
2025-12-03	29.4250	29.930000	29.0200	29.0700	-1.491%	52,037,220	-12.418%
2025-12-02	29.3900	30.420000	29.3150	29.5100	+1.653%	59,700,761	-13.724%
2025-12-01	28.8300	29.700000	28.6700	29.0300	-2.322%	47,063,989	-12.298%
2025-11-28	28.7900	29.750000	28.4550	29.7200	+4.317%	26,880,928	-14.334%
2025-11-26	28.7100	29.250000	28.3100	28.4900	+0.565%	56,302,755	-10.635%
2025-11-25	26.9800	28.450000	26.6300	28.3300	+3.394%	56,750,175	-10.131%
2025-11-24	25.8300	27.610000	25.6550	27.4000	+8.773%	63,676,230	-7.080%
2025-11-21	24.6300	25.445000	23.5200	25.1900	+1.124%	90,119,023	+1.072%
2025-11-20	27.8800	28.575000	24.7450	24.9100	-6.774%	98,199,541	+2.208%
2025-11-19	26.4750	26.850000	25.5601	26.7200	+1.829%	62,926,797	-4.716%
2025-11-18	26.5100	27.000000	25.7100	26.2400	-2.959%	66,771,212	-2.973%
2025-11-17	27.7100	27.950000	26.5500	27.0400	-2.804%	75,848,211	-5.843%
2025-11-14	27.0000	29.070000	26.5300	27.8200	-2.008%	87,056,668	-8.483%
2025-11-13	31.7300	31.750000	28.1500	28.3900	-11.860%	117,065,369	-10.321%
2025-11-12	31.1800	32.730000	30.9600	32.2100	+4.071%	102,909,963	-20.956%
2025-11-11	30.2450	30.990000	29.8555	30.9500	+1.343%	64,526,763	-17.738%
2025-11-10	29.0600	30.970000	28.8400	30.5400	+8.259%	93,547,600	-16.634%
2025-11-07	26.5250	28.240000	25.6600	28.2100	+3.866%	78,679,378	-9.748%
2025-11-06	30.1250	30.859000	27.1300	27.1600	-9.677%	88,016,544	-6.259%
2025-11-05	29.5200	30.370000	29.0100	30.0700	+2.383%	57,852,616	-15.331%
2025-11-04	29.2950	30.790000	28.6900	29.3700	-4.114%	71,480,993	-13.313%
2025-11-03	29.6600	31.220000	29.3300	30.6300	+3.201%	90,431,413	-16.879%
2025-10-31	29.6900	29.860000	28.4900	29.6800	+2.239%	66,825,281	-14.218%
2025-10-30	30.4350	30.915300	28.9800	29.0300	-6.052%	70,598,066	-12.298%
2025-10-29	31.4950	32.565000	30.1400	30.9000	-2.401%	95,429,182	-17.605%
2025-10-28	30.9900	31.980000	28.8000	31.6600	+5.533%	183,012,867	-19.583%
2025-10-27	30.0000	30.200000	29.2700	30.0000	+3.413%	82,986,497	-15.133%
2025-10-24	28.8450	29.870000	28.7000	29.0100	+3.312%	53,154,636	-12.237%
2025-10-23	27.3300	28.595000	27.1988	28.0800	+3.273%	51,109,309	-9.330%
2025-10-22	28.4900	28.800000	26.3800	27.1900	-5.426%	72,894,614	-6.363%
2025-10-21	28.5600	29.070000	28.1500	28.7500	+0.244%	56,408,125	-11.443%
2025-10-20	27.2000	28.930000	27.0600	28.6800	+8.063%	71,880,811	-11.227%
2025-10-17	26.1000	26.920000	26.0100	26.5400	-0.226%	48,123,301	-4.069%
2025-10-16	28.0700	28.440000	26.2500	26.6000	-5.102%	73,472,514	-4.286%
2025-10-15	28.2000	29.090000	27.5600	28.0300	+0.574%	67,849,587	-9.169%
2025-10-14	26.5100	28.350000	25.7500	27.8700	+2.690%	75,502,549	-8.647%
2025-10-13	27.0700	27.430000	26.4700	27.1400	+3.627%	62,676,084	-6.190%
2025-10-10	28.5500	29.800000	26.1300	26.1900	-7.944%	106,425,798	-2.787%
2025-10-09	28.0400	28.690000	27.7500	28.4500	+1.535%	66,863,907	-10.510%
2025-10-08	28.4900	28.710000	27.6450	28.0200	-0.426%	84,643,224	-9.136%
2025-10-07	27.1000	28.840000	26.6800	28.1400	+6.753%	121,607,813	-9.524%
2025-10-06	25.7700	27.140000	25.3100	26.3600	+4.437%	97,325,624	-3.414%
2025-10-03	26.1000	26.180000	24.8400	25.2400	-2.811%	78,751,668	+0.872%
2025-10-02	26.3300	26.350000	25.4500	25.9700	+0.815%	65,256,655	-1.964%
2025-10-01	26.7300	27.330000	25.6400	25.7600	-2.498%	81,148,117	-1.165%
2025-09-30	27.4700	27.610000	25.7000	26.4200	-4.102%	94,402,887	-3.634%
2025-09-29	28.3600	28.630000	27.1100	27.5500	-1.537%	60,395,294	-7.586%
2025-09-26	28.3700	28.480000	27.5601	27.9800	-0.498%	36,585,277	-9.006%
2025-09-25	27.7600	28.670000	27.0600	28.1200	-1.125%	49,863,456	-9.459%
2025-09-24	29.5000	29.670000	28.3500	28.4400	-2.234%	46,087,493	-10.478%
2025-09-23	29.8050	30.140000	28.8500	29.0900	-2.415%	47,417,520	-12.479%
2025-09-22	29.3000	30.300000	28.9700	29.8100	+1.017%	64,448,269	-14.592%
2025-09-19	28.2650	29.629900	28.2400	29.5100	+4.980%	74,760,864	-13.724%
2025-09-18	27.5900	28.576876	27.0800	28.1100	+3.574%	71,508,277	-9.427%
2025-09-17	27.2500	27.460000	26.1300	27.1400	-1.021%	73,319,917	-6.190%
2025-09-16	27.7900	27.880000	26.6300	27.4200	-0.904%	67,268,473	-7.148%
2025-09-15	27.2500	27.770000	26.9350	27.6700	+4.218%	66,929,356	-7.987%
2025-09-12	26.0000	26.690000	25.7700	26.5500	+2.273%	61,305,218	-4.105%
2025-09-11	25.7600	26.600000	25.6200	25.9600	+1.724%	54,719,163	-1.926%
2025-09-10	26.2900	26.855000	25.3000	25.5200	-1.733%	63,942,161	-0.235%
2025-09-09	26.0200	26.190000	25.5500	25.9700	+0.039%	49,112,973	-1.964%
2025-09-08	25.8100	26.100000	25.0500	25.9600	+1.406%	55,972,664	-1.926%
2025-09-05	25.7700	25.970000	24.1800	25.6000	+0.867%	71,312,274	-0.547%
2025-09-04	24.3300	25.540000	24.2407	25.3800	+3.634%	51,599,714	+0.315%
2025-09-03	25.0600	25.110000	24.3900	24.4900	-1.686%	48,252,808	+3.961%
2025-09-02	24.5000	25.280000	23.7000	24.9100	-2.467%	76,177,284	+2.208%
2025-08-29	26.1600	26.420000	25.2100	25.5400	-1.920%	54,432,518	-0.313%
2025-08-28	25.0200	26.330000	25.0000	26.0400	+4.327%	68,314,756	-2.227%
2025-08-27	25.6150	25.810000	24.8800	24.9600	-2.576%	54,456,445	+2.003%
2025-08-26	26.2050	26.605000	25.5000	25.6200	-2.027%	125,930,088	-0.625%
2025-08-25	25.1800	26.380000	24.8100	26.1500	+4.516%	90,232,980	-2.639%
2025-08-22	23.1600	25.250000	22.9000	25.0200	+7.244%	101,606,459	+1.759%
2025-08-21	22.4400	23.369000	22.3100	23.3300	+3.597%	53,440,677	+9.130%
2025-08-20	22.4200	22.720000	21.2100	22.5200	-1.011%	87,818,336	+13.055%
2025-08-19	24.6100	24.910000	22.6900	22.7500	-6.108%	82,575,036	+11.912%
2025-08-18	23.6900	24.230000	23.4100	24.2300	+1.935%	45,472,922	+5.076%
2025-08-15	23.2900	23.860000	22.6101	23.7700	+2.061%	44,765,005	+7.110%
2025-08-14	23.4200	23.950000	22.7400	23.2900	-2.184%	52,370,522	+9.317%
2025-08-13	24.1800	24.500000	23.0900	23.8100	+0.677%	68,665,800	+6.930%
2025-08-12	22.6200	23.730000	22.5200	23.6500	+5.486%	56,966,170	+7.653%
2025-08-11	22.1000	23.140000	21.7150	22.4200	+1.448%	58,462,561	+13.559%
2025-08-08	22.3000	22.585000	21.9500	22.1000	+0.091%	49,146,091	+15.204%
2025-08-07	21.7900	22.430000	21.6800	22.0800	+2.889%	53,034,172	+15.308%
2025-08-06	21.4700	21.560000	21.0200	21.4600	-0.371%	36,720,518	+18.639%
2025-08-05	22.0000	22.119900	21.3200	21.5400	-1.238%	48,936,513	+18.199%
2025-08-04	21.5100	21.840000	20.7000	21.8100	+2.732%	59,741,244	+16.735%
2025-08-01	21.7000	21.760000	20.6000	21.2300	-5.979%	89,388,484	+19.925%
2025-07-31	22.6750	23.805100	22.4850	22.5800	+3.246%	120,095,313	+12.755%
2025-07-30	20.8300	21.980000	20.4320	21.8700	-2.366%	183,424,718	+16.415%
2025-07-29	23.1100	25.110000	22.2550	22.4000	+6.565%	236,127,444	+13.661%
2025-07-28	21.2200	21.220000	20.7700	21.0200	-0.849%	59,105,947	+21.123%
2025-07-25	21.5200	21.580000	21.1650	21.2000	-1.441%	40,134,949	+20.094%
2025-07-24	21.7500	22.010000	21.3700	21.5100	-0.232%	46,110,254	+18.364%
2025-07-23	21.2100	21.650000	20.8600	21.5600	+2.765%	49,653,725	+18.089%
2025-07-22	20.7900	21.100000	19.8200	20.9800	-0.851%	63,655,872	+21.354%
2025-07-21	21.9500	22.040000	21.0900	21.1600	-2.980%	48,698,979	+20.321%
2025-07-18	22.3050	22.740000	21.3500	21.8100	-1.268%	59,729,094	+16.735%
2025-07-17	21.5000	22.200000	21.4200	22.0900	+3.273%	49,837,634	+15.256%
2025-07-16	20.9700	21.590000	20.7700	21.3900	+2.052%	60,085,433	+19.028%
2025-07-15	21.2450	21.600000	20.8600	20.9600	-1.735%	61,495,388	+21.469%
2025-07-14	21.3700	21.440000	20.4200	21.3300	+0.613%	67,028,203	+19.362%
2025-07-11	20.7700	21.860000	20.7500	21.2000	+1.097%	92,365,649	+20.094%
2025-07-10	20.3900	21.320000	20.2400	20.9700	+3.709%	86,494,135	+21.412%
2025-07-09	20.1700	20.250000	19.6200	20.2200	+1.353%	64,252,092	+25.915%
2025-07-08	19.8000	20.890000	19.6600	19.9500	+3.690%	111,492,404	+27.619%
2025-07-07	18.5000	19.290000	18.4000	19.2400	+3.608%	80,137,791	+32.328%
2025-07-03	18.3100	18.639900	18.0800	18.5700	+2.483%	44,666,341	+37.103%
2025-07-02	17.5250	18.289900	17.5200	18.1200	+2.721%	67,100,668	+40.508%
2025-07-01	18.0000	18.476000	17.3500	17.6400	-3.130%	93,556,470	+44.331%
2025-06-30	17.7300	18.920000	17.5900	18.2100	+5.995%	149,080,241	+39.813%
2025-06-27	16.9200	17.520000	16.8400	17.1800	+2.445%	92,297,003	+48.196%
2025-06-26	16.2500	16.810000	16.0600	16.7700	+4.291%	73,896,767	+51.819%
2025-06-25	16.0200	16.285400	15.9100	16.0800	+1.451%	68,438,902	+58.333%
2025-06-24	15.7350	15.950000	15.5100	15.8500	+3.190%	64,207,340	+60.631%
2025-06-23	15.0200	15.450000	14.6400	15.3600	+1.053%	60,990,940	+65.755%
2025-06-20	15.5650	15.640000	15.0000	15.2000	-1.042%	87,552,775	+67.500%
2025-06-18	14.3800	15.420000	14.3600	15.3600	+6.445%	84,596,992	+65.755%
2025-06-17	14.8200	14.940000	14.2300	14.4300	-3.154%	72,249,506	+76.438%
2025-06-16	14.3000	14.930000	14.2800	14.9000	+5.749%	65,414,120	+70.872%
2025-06-13	14.3900	14.710000	13.9700	14.0900	-5.436%	76,753,109	+80.696%
2025-06-12	14.8700	15.200000	14.6600	14.9000	-1.062%	78,524,736	+70.872%
2025-06-11	14.5200	15.170000	14.4900	15.0600	+4.656%	79,569,787	+69.057%
2025-06-10	14.1700	14.480000	13.9600	14.3900	+2.057%	57,460,283	+76.928%
2025-06-09	14.3850	14.430000	13.9700	14.1000	-0.983%	62,639,273	+80.567%
2025-06-06	14.0000	14.490000	13.9300	14.2400	+4.170%	63,286,706	+78.792%
2025-06-05	13.4800	14.320000	13.4600	13.6700	+1.560%	70,855,385	+86.247%
2025-06-04	13.6700	13.689200	13.2300	13.4600	-1.464%	54,412,385	+89.153%
2025-06-03	13.7100	13.825000	13.4901	13.6600	-0.073%	54,104,405	+86.384%
2025-06-02	13.2800	13.690000	13.0900	13.6700	+2.782%	53,500,261	+86.247%
2025-05-30	13.0700	13.320000	12.8600	13.3000	+0.987%	60,735,669	+91.429%
2025-05-29	13.5000	13.600100	13.0700	13.1700	-1.126%	50,331,473	+93.318%
2025-05-28	13.3900	13.430000	13.1300	13.3200	-0.523%	56,644,956	+91.141%
2025-05-27	13.4100	13.480000	13.0912	13.3900	+2.292%	46,060,195	+90.142%
2025-05-23	12.8000	13.210000	12.7450	13.0900	-0.758%	44,155,340	+94.500%
2025-05-22	12.8000	13.280000	12.7800	13.1900	+3.047%	56,734,681	+93.025%
2025-05-21	13.0800	13.320000	12.7400	12.8000	-3.542%	71,853,726	+98.906%
2025-05-20	13.6600	13.660000	13.2250	13.2700	-3.350%	54,429,645	+91.861%
2025-05-19	13.3950	13.860000	13.3600	13.7300	-1.365%	57,180,030	+85.433%
2025-05-16	13.7000	13.970000	13.5600	13.9200	+2.579%	58,250,789	+82.902%
2025-05-15	13.9100	13.950000	13.3300	13.5700	-3.279%	66,129,779	+87.620%
2025-05-14	14.4400	14.780000	13.9400	14.0300	-1.819%	77,903,712	+81.468%
2025-05-13	14.2400	14.460000	14.0500	14.2900	+1.781%	70,382,935	+78.167%
2025-05-12	14.0400	14.200000	13.6800	14.0400	+6.525%	74,278,211	+81.339%
2025-05-09	13.3000	13.465000	12.8700	13.1800	-0.603%	53,261,982	+93.171%
2025-05-08	13.3190	13.470000	13.1000	13.2600	+1.922%	52,579,778	+92.006%
2025-05-07	12.7000	13.280000	12.5600	13.0100	+2.200%	51,163,050	+95.696%
2025-05-06	12.5700	12.830000	12.4350	12.7300	-1.011%	40,465,249	+100.000%
2025-05-05	12.4800	13.050000	12.4300	12.8600	+1.260%	51,937,942	+97.978%
2025-05-02	12.6850	12.930000	12.5800	12.7000	+1.519%	50,789,329	+100.472%
2025-05-01	12.8400	12.920000	12.4600	12.5100	0.000%	70,285,299	+103.517%
2025-04-30	12.7850	12.820000	12.0500	12.5100	-5.727%	86,413,339	+103.517%
2025-04-29	14.1300	14.505000	13.2300	13.2700	+0.530%	171,099,269	+91.861%
2025-04-28	13.2400	13.380000	12.7700	13.2000	+2.484%	95,228,436	+92.879%
2025-04-25	12.5000	13.050000	12.4000	12.8800	+4.630%	70,647,859	+97.671%
2025-04-24	11.8000	12.359900	11.7601	12.3100	+4.855%	61,837,687	+106.824%
2025-04-23	12.0200	12.350000	11.6400	11.7400	+4.170%	56,643,430	+116.865%
2025-04-22	10.8700	11.430000	10.8050	11.2700	+5.426%	52,908,924	+125.909%
2025-04-21	10.9300	11.150000	10.4901	10.6900	-2.641%	54,164,850	+138.167%
2025-04-17	10.6800	11.045000	10.5900	10.9800	+3.002%	46,860,958	+131.876%
2025-04-16	10.7200	10.900000	10.4100	10.6600	-2.559%	39,224,315	+138.837%
2025-04-15	10.8200	11.050000	10.7200	10.9400	+1.109%	38,606,008	+132.724%
2025-04-14	11.1200	11.200000	10.5112	10.8200	+1.027%	47,271,787	+135.305%
2025-04-11	10.4800	10.730000	10.0700	10.7100	+1.806%	42,788,050	+137.722%
2025-04-10	10.9400	11.010000	10.1600	10.5200	-7.638%	55,996,903	+142.015%
2025-04-09	9.4000	11.649100	9.3100	11.3900	+19.895%	94,205,706	+123.529%
2025-04-08	10.4900	10.580000	9.2400	9.5000	-3.651%	67,136,101	+168.000%
2025-04-07	8.7400	10.645000	8.6000	9.8600	+3.030%	92,561,236	+158.215%
2025-04-04	9.9800	10.219900	8.8800	9.5700	-10.056%	89,686,019	+166.040%
2025-04-03	11.1400	11.416000	10.5600	10.6400	-13.566%	73,382,265	+139.286%
2025-04-02	11.5500	12.499000	11.5500	12.3100	+3.359%	55,622,191	+106.824%
2025-04-01	11.5900	12.160000	11.4800	11.9100	+2.408%	48,664,115	+113.770%
2025-03-31	11.3150	11.740000	10.9800	11.6300	-1.857%	62,839,224	+118.917%
2025-03-28	12.0250	12.245000	11.6900	11.8500	-2.869%	51,302,434	+114.852%
2025-03-27	12.6100	12.700000	12.0300	12.2000	-6.656%	58,870,948	+108.689%
2025-03-26	13.5300	13.547900	12.9250	13.0700	-3.471%	48,622,587	+94.797%
2025-03-25	13.7300	13.900000	13.4450	13.5400	-1.312%	35,648,821	+88.035%
2025-03-24	13.3000	13.760000	13.1400	13.7200	+6.605%	58,729,071	+85.569%
2025-03-21	12.4100	12.910000	12.3700	12.8700	+1.820%	39,894,056	+97.824%
2025-03-20	12.6400	12.940000	12.4900	12.6400	-0.707%	40,225,959	+101.424%
2025-03-19	12.0000	12.910000	11.9600	12.7300	+6.527%	46,708,088	+100.000%
2025-03-18	12.1000	12.140000	11.7900	11.9500	-3.003%	35,786,009	+113.054%
2025-03-17	12.0800	12.470000	11.9600	12.3200	+1.902%	45,581,516	+106.656%
2025-03-14	11.6900	12.120000	11.6100	12.0900	+6.146%	37,337,692	+110.587%
2025-03-13	12.0000	12.090000	11.3100	11.3900	-4.446%	38,094,600	+123.529%
2025-03-12	11.8600	12.120000	11.4400	11.9200	+5.861%	53,867,708	+113.591%
2025-03-11	11.0600	11.496700	10.8503	11.2600	+0.716%	54,907,858	+126.110%
2025-03-10	12.0700	12.170000	10.9300	11.1800	-11.199%	71,359,820	+127.728%
2025-03-07	12.3200	12.640000	11.8200	12.5900	+1.124%	52,487,871	+102.224%
2025-03-06	13.0000	13.250000	12.4100	12.4500	-7.297%	49,623,208	+104.498%
2025-03-05	13.1200	13.490000	12.8400	13.4300	+2.597%	40,855,422	+89.576%
2025-03-04	13.0000	13.570000	12.2350	13.0900	-3.537%	77,880,459	+94.500%
2025-03-03	14.6500	14.905000	13.4400	13.5700	-6.220%	58,621,487	+87.620%
2025-02-28	13.8000	14.540000	13.7300	14.4700	+2.843%	38,575,776	+75.950%
2025-02-27	14.7300	14.740000	14.0000	14.0700	-2.764%	40,745,828	+80.952%
2025-02-26	14.1800	14.735000	14.1350	14.4700	+3.951%	51,443,664	+75.950%
2025-02-25	14.1100	14.270000	13.4200	13.9200	-3.064%	63,142,645	+82.902%
2025-02-24	14.8000	14.816700	13.8100	14.3600	-2.113%	52,156,529	+77.298%
2025-02-21	15.5600	15.560000	14.5800	14.6700	-5.720%	54,571,834	+73.551%
2025-02-20	16.0100	16.080000	15.0629	15.5600	-3.832%	51,012,797	+63.625%
2025-02-19	16.7650	16.810000	16.1000	16.1800	-3.862%	35,454,885	+57.355%
2025-02-18	16.4700	17.110000	16.4300	16.8300	+3.825%	53,684,461	+51.277%
2025-02-14	15.4100	16.420000	15.2400	16.2100	+6.715%	63,283,595	+57.064%
2025-02-13	14.9600	15.355000	14.7750	15.1900	+2.844%	35,517,449	+67.610%
2025-02-12	14.5800	14.850000	14.4200	14.7700	-0.405%	33,617,879	+72.376%
2025-02-11	14.9900	15.250000	14.7900	14.8300	-1.983%	30,446,059	+71.679%
2025-02-10	15.0300	15.400000	15.0000	15.1300	+1.476%	30,491,802	+68.275%
2025-02-07	14.9000	15.280000	14.8300	14.9100	+0.743%	31,918,545	+70.758%
2025-02-06	15.5300	15.550000	14.6800	14.8000	-4.454%	46,852,228	+72.027%
2025-02-05	15.2400	15.560000	15.2201	15.4900	+1.308%	27,732,718	+64.364%
2025-02-04	15.4900	15.620000	15.2000	15.2900	-0.714%	28,934,235	+66.514%
2025-02-03	14.9800	15.770000	14.8900	15.4000	-2.408%	42,618,087	+65.325%
2025-01-31	16.4400	16.570000	15.5900	15.7800	-4.015%	47,852,487	+61.343%
2025-01-30	16.2500	16.670000	16.1100	16.4400	+2.814%	35,536,579	+54.866%
2025-01-29	16.1000	16.340000	15.7600	15.9900	-1.113%	41,160,559	+59.225%
2025-01-28	16.1200	16.250000	15.2200	16.1700	+0.560%	51,829,116	+57.452%
2025-01-27	15.9300	16.980000	15.5500	16.0800	-10.268%	107,330,500	+58.333%
2025-01-24	18.1500	18.420000	17.8600	17.9200	-0.610%	55,108,295	+42.076%
2025-01-23	17.4000	18.210000	17.2800	18.0300	+2.501%	43,787,541	+41.209%
2025-01-22	18.0600	18.060000	17.2650	17.5900	-1.732%	51,216,994	+44.741%
2025-01-21	17.0000	18.100000	16.8900	17.9000	+8.485%	67,617,854	+42.235%
2025-01-17	16.4200	16.730000	16.1800	16.5000	+1.227%	40,302,124	+54.303%
2025-01-16	15.7000	16.380000	15.5700	16.3000	+5.093%	43,537,094	+56.196%
2025-01-15	15.3600	15.550000	14.9900	15.5100	+6.966%	38,777,222	+64.152%
2025-01-14	14.3000	14.860000	14.2300	14.5000	+3.056%	34,051,561	+75.586%
2025-01-13	13.6400	14.085000	13.6000	14.0700	-0.565%	32,192,111	+80.952%
2025-01-10	14.2000	14.279900	13.8100	14.1500	-2.749%	33,348,716	+79.929%
2025-01-08	14.6400	14.840000	14.3250	14.5500	-2.414%	28,415,113	+74.983%
2025-01-07	15.3100	15.618900	14.7100	14.9100	-2.485%	38,910,440	+70.758%
2025-01-06	15.2000	15.480000	14.8900	15.2900	+3.032%	32,790,948	+66.514%
2025-01-03	14.3000	14.855000	14.1200	14.8400	+5.025%	40,925,325	+71.563%
2025-01-02	15.0000	15.110000	13.7500	14.1300	-8.247%	76,404,085	+80.184%
2024-12-31	15.7900	15.900000	15.3500	15.4000	-1.472%	29,232,212	+65.325%
2024-12-30	15.5700	15.880000	15.4200	15.6300	-2.190%	31,019,931	+62.892%
2024-12-27	16.3900	16.465000	15.7800	15.9800	-3.735%	30,992,463	+59.324%
2024-12-26	15.9800	16.680000	15.8800	16.6000	+3.620%	36,892,698	+53.373%
2024-12-24	15.7300	16.030000	15.5700	16.0200	+2.495%	15,729,659	+58.926%
2024-12-23	15.5000	15.790000	15.1650	15.6300	+1.824%	33,993,226	+62.892%
2024-12-20	14.7200	15.530000	14.5800	15.3500	+2.129%	49,355,213	+65.863%
2024-12-19	15.7200	15.990000	14.9200	15.0300	-1.378%	44,149,617	+69.395%
2024-12-18	16.8900	17.190000	14.9320	15.2400	-8.523%	76,603,887	+67.060%
2024-12-17	17.1500	17.170000	16.1700	16.6600	-1.303%	53,732,481	+52.821%
2024-12-16	16.5350	17.040000	16.2000	16.8800	+3.877%	55,429,688	+50.829%
2024-12-13	16.0400	16.360000	15.7900	16.2500	+2.201%	41,533,359	+56.677%
2024-12-12	15.9200	16.480000	15.7300	15.9000	-0.251%	47,668,226	+60.126%
2024-12-11	15.5000	16.000000	15.1600	15.9400	+4.251%	47,550,377	+59.724%
2024-12-10	15.4900	16.120000	15.1350	15.2900	-1.798%	49,550,325	+66.514%
2024-12-09	15.6800	15.960000	15.2300	15.5700	-2.809%	59,627,610	+63.520%
2024-12-06	15.7700	16.050000	14.8500	16.0200	+2.364%	57,157,040	+58.926%
2024-12-05	16.0100	16.200000	15.6200	15.6500	-4.105%	50,827,848	+62.684%
2024-12-04	16.1300	16.430000	15.8900	16.3200	+2.771%	39,764,157	+56.005%
2024-12-03	15.8900	16.150000	15.6200	15.8800	-0.189%	43,771,375	+60.327%
2024-12-02	16.4900	16.610000	15.7400	15.9100	-3.047%	52,308,290	+60.025%
2024-11-29	16.3600	16.610000	16.1700	16.4100	+1.799%	31,357,211	+55.149%
2024-11-27	15.6700	16.160000	15.5700	16.1200	+4.067%	45,032,675	+57.940%
2024-11-26	15.5000	15.840000	15.2450	15.4900	-1.338%	38,172,358	+64.364%
2024-11-25	16.0880	16.089900	15.5200	15.7000	+0.641%	49,708,828	+62.166%
2024-11-22	15.2700	15.750000	15.0800	15.6000	+3.931%	49,914,044	+63.205%
2024-11-21	14.8600	15.550000	14.6700	15.0100	+2.318%	60,781,334	+69.620%
2024-11-20	14.6500	14.885000	14.2900	14.6700	+1.734%	45,602,072	+73.551%
2024-11-19	13.7600	14.430000	13.6700	14.4200	+3.518%	38,294,125	+76.560%
2024-11-18	13.8000	14.300000	13.7000	13.9300	+2.201%	47,627,842	+82.771%
2024-11-15	13.2200	13.695000	13.0800	13.6300	+1.716%	48,162,780	+86.794%
2024-11-14	13.6100	13.730000	13.0100	13.4000	-0.741%	46,229,240	+90.000%
2024-11-13	13.9550	14.280000	13.3900	13.5000	-2.315%	55,081,614	+88.593%
2024-11-12	13.4900	14.010000	13.3700	13.8200	-2.055%	61,108,079	+84.226%
2024-11-11	13.6100	14.440000	13.5700	14.1100	+8.455%	105,020,768	+80.439%
2024-11-08	12.0000	13.010000	11.9350	13.0100	+9.328%	83,410,322	+95.696%
2024-11-07	11.9150	12.140000	11.8500	11.9000	+0.762%	55,612,368	+113.950%
2024-11-06	12.0700	12.195000	11.6300	11.8100	+3.415%	63,084,821	+115.580%
2024-11-05	10.9600	11.550000	10.9500	11.4200	+4.675%	53,845,185	+122.942%
2024-11-04	10.8800	11.130000	10.6309	10.9100	-1.178%	41,310,948	+133.364%
2024-11-01	11.2100	11.220000	10.8100	11.0400	-1.164%	41,704,782	+130.616%
2024-10-31	11.1600	11.325000	10.8800	11.1700	-0.446%	59,074,685	+127.932%
2024-10-30	10.4700	11.500000	10.4600	11.2200	+7.163%	94,614,295	+126.916%
2024-10-29	10.7500	10.800000	9.7700	10.4700	-6.434%	164,917,020	+143.171%
2024-10-28	11.2100	11.315000	11.0200	11.1900	+1.820%	69,557,274	+127.525%
2024-10-25	11.2100	11.340000	10.8900	10.9900	+0.549%	58,247,239	+131.665%
2024-10-24	10.9100	11.300000	10.7800	10.9300	+4.894%	72,129,257	+132.937%
2024-10-23	10.5500	10.650000	10.1750	10.4200	-1.512%	38,126,512	+144.338%
2024-10-22	10.3200	10.620000	10.3200	10.5800	+1.731%	36,229,519	+140.643%
2024-10-21	10.2600	10.540000	10.1900	10.4000	+2.161%	50,793,753	+144.808%
2024-10-18	9.9100	10.180000	9.8813	10.1800	+3.141%	31,388,849	+150.098%
2024-10-17	10.0100	10.030000	9.6200	9.8700	-1.693%	46,085,102	+157.953%
2024-10-16	10.2300	10.325000	9.9100	10.0400	-1.375%	48,024,122	+153.586%
2024-10-15	10.1600	10.490000	10.0300	10.1800	+1.394%	87,176,253	+150.098%
2024-10-14	9.6200	10.070000	9.3750	10.0400	+11.432%	116,436,233	+153.586%
2024-10-11	8.6500	9.070000	8.6300	9.0100	+4.403%	42,821,537	+182.575%
2024-10-10	8.5100	8.760000	8.4605	8.6300	+0.466%	46,008,239	+195.017%
2024-10-09	8.4100	8.660000	8.3000	8.5900	+2.140%	32,879,049	+196.391%
2024-10-08	8.3200	8.600000	8.2550	8.4100	+1.693%	40,442,900	+202.735%
2024-10-07	8.3600	8.520000	8.1600	8.2700	-1.430%	40,387,278	+207.860%
2024-10-04	8.0300	8.405000	7.9000	8.3900	+7.152%	58,144,672	+203.456%
2024-10-03	7.7500	7.860000	7.6540	7.8300	+0.513%	28,715,168	+225.160%
2024-10-02	7.6000	7.830000	7.5700	7.7900	+2.097%	27,852,305	+226.829%
2024-10-01	7.8800	7.900000	7.6125	7.6300	-2.926%	34,520,449	+233.683%
2024-09-30	7.9000	8.070000	7.8100	7.8600	-1.132%	28,328,073	+223.919%
2024-09-27	7.8200	8.095000	7.8200	7.9500	+2.448%	33,363,258	+220.252%
2024-09-26	7.8300	7.870000	7.6800	7.7600	+0.388%	27,413,242	+228.093%
2024-09-25	7.8500	7.880000	7.7100	7.7300	-1.277%	26,112,684	+229.366%
2024-09-24	7.9600	7.970000	7.5800	7.8300	-1.136%	47,179,779	+225.160%
2024-09-23	8.1200	8.130000	7.9100	7.9200	-1.615%	31,392,903	+221.465%
2024-09-20	8.1350	8.220000	8.0100	8.0500	-1.709%	36,189,091	+216.273%
2024-09-19	8.4400	8.460000	8.1300	8.1900	+0.986%	58,663,299	+210.867%
2024-09-18	8.1000	8.530000	8.0400	8.1100	-0.123%	63,721,784	+213.933%
2024-09-17	8.2000	8.280000	8.0600	8.1200	+0.744%	49,063,230	+213.547%
2024-09-16	7.7400	8.080000	7.6300	8.0600	+4.134%	44,763,528	+215.881%
2024-09-13	7.5200	7.740000	7.5200	7.7400	+3.753%	45,025,366	+228.941%
2024-09-12	7.2900	7.510000	7.2400	7.4600	+2.052%	39,119,164	+241.287%
2024-09-11	7.0200	7.350000	6.9501	7.3100	+3.688%	42,854,841	+248.290%
2024-09-10	7.1600	7.169100	6.7500	7.0500	-0.424%	57,901,350	+261.135%
2024-09-09	7.0400	7.210000	7.0100	7.0800	+0.999%	32,951,262	+259.605%
2024-09-06	7.2900	7.400000	6.9200	7.0100	-3.444%	46,350,472	+263.195%
2024-09-05	7.5500	7.640000	7.2400	7.2600	-2.941%	37,416,027	+250.689%
2024-09-04	7.4100	7.760000	7.4100	7.4800	-0.664%	34,783,242	+240.374%
2024-09-03	7.8900	7.919900	7.4800	7.5300	-5.757%	43,213,476	+238.114%
2024-08-30	8.1100	8.230000	7.8100	7.9900	-0.498%	40,708,877	+218.648%
2024-08-29	7.6500	8.300000	7.6400	8.0300	+7.210%	84,803,875	+217.061%
2024-08-28	7.7000	7.730000	7.4000	7.4900	-3.604%	33,507,628	+239.920%
2024-08-27	7.5800	7.890000	7.5400	7.7700	+1.304%	27,659,158	+227.671%
2024-08-26	7.6100	7.790000	7.5503	7.6700	+1.995%	31,451,710	+231.943%
2024-08-23	7.2100	7.560000	7.1850	7.5200	+4.590%	52,404,795	+238.564%
2024-08-22	7.3200	7.340000	7.1800	7.1900	-1.507%	29,829,562	+254.103%
2024-08-21	7.4000	7.435100	7.1300	7.3000	-0.950%	38,763,537	+248.767%
2024-08-20	7.3900	7.515000	7.2800	7.3700	-1.206%	42,981,125	+245.455%
2024-08-19	7.1100	7.500000	7.0900	7.4600	+6.571%	51,547,537	+241.287%
2024-08-16	6.9000	7.080000	6.8900	7.0000	+1.302%	24,438,401	+263.714%
2024-08-15	6.7400	6.960000	6.6900	6.9100	+4.539%	36,159,874	+268.452%
2024-08-14	6.7500	6.780000	6.5600	6.6100	-0.452%	22,569,639	+285.174%
2024-08-13	6.5000	6.650000	6.4900	6.6400	+2.469%	25,969,816	+283.434%
2024-08-12	6.6200	6.670000	6.4700	6.4800	-2.410%	26,274,739	+292.901%
2024-08-09	6.6200	6.730000	6.5500	6.6400	0.000%	18,988,198	+283.434%
2024-08-08	6.4600	6.710000	6.4100	6.6400	+5.063%	27,572,840	+283.434%
2024-08-07	6.6000	6.750000	6.3100	6.3200	-1.711%	32,086,538	+302.848%
2024-08-06	6.6200	6.620000	6.3901	6.4300	-1.682%	41,634,571	+295.956%

.dark-mode .bDYzWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bDYzWT{ color: #333333; background-color: white; border: 2px solid #333333; }SOFISoFi Technologies, Inc. Common Stockstock NASDAQ

SOFI
SoFi Technologies, Inc. Common Stock
stock NASDAQ